3551 ダイニック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 312 | 314 | 311 | 314 | 47,000 | 1,570 |
| 2006-12-28 | 325 | 325 | 315 | 317 | 39,000 | 1,585 |
| 2006-12-27 | 320 | 322 | 315 | 315 | 68,000 | 1,575 |
| 2006-12-26 | 317 | 319 | 308 | 319 | 107,000 | 1,595 |
| 2006-12-25 | 316 | 318 | 311 | 313 | 111,000 | 1,565 |
| 2006-12-22 | 318 | 318 | 314 | 316 | 60,000 | 1,580 |
| 2006-12-21 | 316 | 320 | 315 | 318 | 85,000 | 1,590 |
| 2006-12-20 | 311 | 315 | 310 | 315 | 107,000 | 1,575 |
| 2006-12-19 | 311 | 312 | 308 | 309 | 69,000 | 1,545 |
| 2006-12-18 | 305 | 309 | 303 | 308 | 67,000 | 1,540 |
| 2006-12-15 | 311 | 313 | 301 | 303 | 164,000 | 1,515 |
| 2006-12-14 | 310 | 312 | 310 | 311 | 135,000 | 1,555 |
| 2006-12-13 | 310 | 312 | 310 | 310 | 133,000 | 1,550 |
| 2006-12-12 | 312 | 313 | 309 | 309 | 131,000 | 1,545 |
| 2006-12-11 | 310 | 312 | 310 | 310 | 55,000 | 1,550 |
| 2006-12-08 | 312 | 312 | 308 | 309 | 174,000 | 1,545 |
| 2006-12-07 | 312 | 312 | 306 | 307 | 101,000 | 1,535 |
| 2006-12-06 | 307 | 310 | 304 | 309 | 97,000 | 1,545 |
| 2006-12-05 | 307 | 311 | 301 | 303 | 254,000 | 1,515 |
| 2006-12-04 | 314 | 315 | 305 | 307 | 383,000 | 1,535 |
| 2006-12-01 | 288 | 322 | 284 | 311 | 844,000 | 1,555 |
| 2006-11-30 | 280 | 281 | 277 | 278 | 113,000 | 1,390 |
| 2006-11-29 | 273 | 278 | 273 | 277 | 80,000 | 1,385 |
| 2006-11-28 | 272 | 275 | 267 | 271 | 200,000 | 1,355 |
| 2006-11-27 | 266 | 275 | 264 | 272 | 361,000 | 1,360 |
| 2006-11-24 | 280 | 280 | 262 | 266 | 171,000 | 1,330 |
| 2006-11-22 | 260 | 273 | 260 | 271 | 133,000 | 1,355 |
| 2006-11-21 | 275 | 280 | 256 | 260 | 175,000 | 1,300 |
| 2006-11-20 | 290 | 290 | 269 | 273 | 167,000 | 1,365 |
| 2006-11-17 | 296 | 297 | 288 | 292 | 126,000 | 1,460 |
| 2006-11-16 | 303 | 304 | 297 | 297 | 117,000 | 1,485 |
| 2006-11-15 | 305 | 308 | 304 | 305 | 62,000 | 1,525 |
| 2006-11-14 | 306 | 312 | 306 | 308 | 22,000 | 1,540 |
| 2006-11-13 | 309 | 312 | 305 | 306 | 82,000 | 1,530 |
| 2006-11-10 | 301 | 310 | 301 | 308 | 70,000 | 1,540 |
| 2006-11-09 | 306 | 306 | 303 | 303 | 32,000 | 1,515 |
| 2006-11-08 | 306 | 306 | 300 | 301 | 78,000 | 1,505 |
| 2006-11-07 | 307 | 308 | 305 | 306 | 31,000 | 1,530 |
| 2006-11-06 | 308 | 308 | 304 | 304 | 96,000 | 1,520 |
| 2006-11-02 | 311 | 311 | 306 | 309 | 26,000 | 1,545 |
| 2006-11-01 | 312 | 312 | 306 | 310 | 80,000 | 1,550 |
| 2006-10-31 | 312 | 313 | 311 | 311 | 37,000 | 1,555 |
| 2006-10-30 | 315 | 316 | 310 | 316 | 40,000 | 1,580 |
| 2006-10-27 | 321 | 321 | 316 | 318 | 63,000 | 1,590 |
| 2006-10-26 | 324 | 324 | 321 | 321 | 36,000 | 1,605 |
| 2006-10-25 | 320 | 321 | 318 | 319 | 50,000 | 1,595 |
| 2006-10-24 | 322 | 324 | 320 | 321 | 33,000 | 1,605 |
| 2006-10-23 | 319 | 321 | 318 | 320 | 76,000 | 1,600 |
| 2006-10-20 | 325 | 325 | 321 | 321 | 85,000 | 1,605 |
| 2006-10-19 | 319 | 323 | 317 | 322 | 187,000 | 1,610 |
| 2006-10-18 | 321 | 321 | 313 | 318 | 35,000 | 1,590 |
| 2006-10-17 | 327 | 327 | 322 | 324 | 11,000 | 1,620 |
| 2006-10-16 | 319 | 327 | 319 | 326 | 42,000 | 1,630 |
| 2006-10-13 | 319 | 319 | 313 | 317 | 40,000 | 1,585 |
| 2006-10-12 | 304 | 319 | 304 | 315 | 52,000 | 1,575 |
| 2006-10-11 | 317 | 317 | 304 | 304 | 96,000 | 1,520 |
| 2006-10-10 | 332 | 332 | 317 | 322 | 71,000 | 1,610 |
| 2006-10-06 | 340 | 342 | 335 | 335 | 41,000 | 1,675 |
| 2006-10-05 | 339 | 343 | 333 | 343 | 45,000 | 1,715 |
| 2006-10-04 | 338 | 338 | 333 | 334 | 62,000 | 1,670 |
| 2006-10-03 | 341 | 341 | 337 | 340 | 40,000 | 1,700 |
| 2006-10-02 | 340 | 343 | 335 | 342 | 45,000 | 1,710 |
| 2006-09-29 | 347 | 347 | 334 | 335 | 77,000 | 1,675 |
| 2006-09-28 | 349 | 353 | 344 | 346 | 136,000 | 1,730 |
| 2006-09-27 | 340 | 351 | 337 | 351 | 266,000 | 1,755 |
| 2006-09-26 | 331 | 333 | 329 | 332 | 58,000 | 1,660 |
| 2006-09-25 | 331 | 331 | 325 | 329 | 55,000 | 1,645 |
| 2006-09-22 | 331 | 335 | 328 | 335 | 77,000 | 1,675 |
| 2006-09-21 | 333 | 341 | 328 | 335 | 171,000 | 1,675 |
| 2006-09-20 | 328 | 335 | 323 | 333 | 171,000 | 1,665 |
| 2006-09-19 | 323 | 327 | 323 | 327 | 86,000 | 1,635 |
| 2006-09-15 | 319 | 322 | 317 | 321 | 37,000 | 1,605 |
| 2006-09-14 | 314 | 319 | 314 | 319 | 48,000 | 1,595 |
| 2006-09-13 | 318 | 324 | 316 | 317 | 59,000 | 1,585 |
| 2006-09-12 | 323 | 323 | 318 | 318 | 65,000 | 1,590 |
| 2006-09-11 | 320 | 323 | 320 | 323 | 53,000 | 1,615 |
| 2006-09-08 | 320 | 322 | 318 | 320 | 149,000 | 1,600 |
| 2006-09-07 | 323 | 324 | 319 | 320 | 159,000 | 1,600 |
| 2006-09-06 | 320 | 327 | 320 | 322 | 130,000 | 1,610 |
| 2006-09-05 | 316 | 319 | 316 | 318 | 42,000 | 1,590 |
| 2006-09-04 | 314 | 317 | 312 | 314 | 96,000 | 1,570 |
| 2006-09-01 | 315 | 315 | 309 | 313 | 84,000 | 1,565 |
| 2006-08-31 | 315 | 319 | 313 | 315 | 64,000 | 1,575 |
| 2006-08-30 | 316 | 316 | 314 | 314 | 25,000 | 1,570 |
| 2006-08-29 | 312 | 317 | 311 | 314 | 99,000 | 1,570 |
| 2006-08-28 | 320 | 320 | 310 | 311 | 99,000 | 1,555 |
| 2006-08-25 | 325 | 325 | 318 | 321 | 101,000 | 1,605 |
| 2006-08-24 | 324 | 325 | 321 | 321 | 104,000 | 1,605 |
| 2006-08-23 | 333 | 333 | 321 | 329 | 103,000 | 1,645 |
| 2006-08-22 | 326 | 332 | 322 | 328 | 98,000 | 1,640 |
| 2006-08-21 | 326 | 327 | 321 | 321 | 85,000 | 1,605 |
| 2006-08-18 | 314 | 317 | 313 | 317 | 106,000 | 1,585 |
| 2006-08-17 | 315 | 318 | 314 | 315 | 142,000 | 1,575 |
| 2006-08-16 | 317 | 317 | 311 | 314 | 56,000 | 1,570 |
| 2006-08-15 | 309 | 309 | 306 | 308 | 38,000 | 1,540 |
| 2006-08-14 | 306 | 312 | 305 | 309 | 115,000 | 1,545 |
| 2006-08-11 | 308 | 309 | 303 | 304 | 116,000 | 1,520 |
| 2006-08-10 | 305 | 322 | 305 | 312 | 142,000 | 1,560 |
| 2006-08-09 | 307 | 307 | 300 | 305 | 29,000 | 1,525 |
| 2006-08-08 | 301 | 306 | 301 | 306 | 27,000 | 1,530 |
| 2006-08-07 | 303 | 305 | 300 | 300 | 31,000 | 1,500 |
| 2006-08-04 | 305 | 306 | 302 | 302 | 51,000 | 1,510 |
| 2006-08-03 | 306 | 306 | 302 | 302 | 75,000 | 1,510 |
| 2006-08-02 | 305 | 306 | 300 | 306 | 35,000 | 1,530 |
| 2006-08-01 | 306 | 308 | 303 | 304 | 35,000 | 1,520 |
| 2006-07-31 | 303 | 310 | 303 | 305 | 48,000 | 1,525 |
| 2006-07-28 | 303 | 303 | 300 | 303 | 15,000 | 1,515 |
| 2006-07-27 | 303 | 304 | 300 | 303 | 47,000 | 1,515 |
| 2006-07-26 | 304 | 304 | 298 | 298 | 53,000 | 1,490 |
| 2006-07-25 | 302 | 305 | 298 | 298 | 56,000 | 1,490 |
| 2006-07-24 | 298 | 300 | 296 | 300 | 9,000 | 1,500 |
| 2006-07-21 | 304 | 305 | 298 | 298 | 96,000 | 1,490 |
| 2006-07-20 | 314 | 314 | 304 | 310 | 162,000 | 1,550 |
| 2006-07-19 | 290 | 295 | 285 | 294 | 23,000 | 1,470 |
| 2006-07-18 | 303 | 303 | 286 | 286 | 65,000 | 1,430 |
| 2006-07-14 | 310 | 311 | 301 | 303 | 79,000 | 1,515 |
| 2006-07-13 | 316 | 319 | 312 | 318 | 27,000 | 1,590 |
| 2006-07-12 | 327 | 328 | 321 | 325 | 29,000 | 1,625 |
| 2006-07-11 | 325 | 325 | 322 | 324 | 57,000 | 1,620 |
| 2006-07-10 | 330 | 330 | 319 | 326 | 76,000 | 1,630 |
| 2006-07-07 | 332 | 332 | 326 | 326 | 28,000 | 1,630 |
| 2006-07-06 | 335 | 335 | 326 | 327 | 75,000 | 1,635 |
| 2006-07-05 | 345 | 345 | 332 | 337 | 39,000 | 1,685 |
| 2006-07-04 | 346 | 347 | 343 | 344 | 47,000 | 1,720 |
| 2006-07-03 | 343 | 347 | 342 | 344 | 67,000 | 1,720 |
| 2006-06-30 | 339 | 343 | 338 | 341 | 70,000 | 1,705 |
| 2006-06-29 | 337 | 339 | 330 | 339 | 87,000 | 1,695 |
| 2006-06-28 | 334 | 335 | 333 | 335 | 18,000 | 1,675 |
| 2006-06-27 | 337 | 337 | 332 | 337 | 46,000 | 1,685 |
| 2006-06-26 | 337 | 337 | 330 | 333 | 17,000 | 1,665 |
| 2006-06-23 | 333 | 337 | 330 | 336 | 39,000 | 1,680 |
| 2006-06-22 | 332 | 338 | 325 | 338 | 38,000 | 1,690 |
| 2006-06-21 | 330 | 330 | 320 | 320 | 21,000 | 1,600 |
| 2006-06-20 | 339 | 339 | 329 | 330 | 55,000 | 1,650 |
| 2006-06-19 | 335 | 338 | 332 | 334 | 66,000 | 1,670 |
| 2006-06-16 | 338 | 339 | 332 | 334 | 92,000 | 1,670 |
| 2006-06-15 | 327 | 327 | 320 | 323 | 64,000 | 1,615 |
| 2006-06-14 | 305 | 320 | 305 | 319 | 96,000 | 1,595 |
| 2006-06-13 | 308 | 312 | 308 | 308 | 65,000 | 1,540 |
| 2006-06-12 | 309 | 317 | 306 | 313 | 133,000 | 1,565 |
| 2006-06-09 | 300 | 313 | 300 | 305 | 521,000 | 1,525 |
| 2006-06-08 | 335 | 335 | 296 | 300 | 181,000 | 1,500 |
| 2006-06-07 | 332 | 346 | 332 | 338 | 141,000 | 1,690 |
| 2006-06-06 | 350 | 350 | 331 | 337 | 61,000 | 1,685 |
| 2006-06-05 | 358 | 358 | 343 | 350 | 60,000 | 1,750 |
| 2006-06-02 | 360 | 365 | 329 | 360 | 122,000 | 1,800 |
| 2006-06-01 | 376 | 383 | 365 | 365 | 56,000 | 1,825 |
| 2006-05-31 | 368 | 385 | 365 | 381 | 124,000 | 1,905 |
| 2006-05-30 | 385 | 385 | 370 | 371 | 50,000 | 1,855 |
| 2006-05-29 | 388 | 388 | 378 | 383 | 49,000 | 1,915 |
| 2006-05-26 | 384 | 387 | 373 | 383 | 82,000 | 1,915 |
| 2006-05-25 | 379 | 382 | 367 | 379 | 75,000 | 1,895 |
| 2006-05-24 | 375 | 387 | 373 | 374 | 95,000 | 1,870 |
| 2006-05-23 | 374 | 379 | 374 | 377 | 20,000 | 1,885 |
| 2006-05-22 | 389 | 389 | 374 | 374 | 50,000 | 1,870 |
| 2006-05-19 | 367 | 374 | 362 | 374 | 65,000 | 1,870 |
| 2006-05-18 | 367 | 367 | 361 | 367 | 98,000 | 1,835 |
| 2006-05-17 | 375 | 377 | 370 | 372 | 104,000 | 1,860 |
| 2006-05-16 | 391 | 396 | 371 | 375 | 116,000 | 1,875 |
| 2006-05-15 | 393 | 393 | 389 | 392 | 95,000 | 1,960 |
| 2006-05-12 | 392 | 397 | 391 | 396 | 110,000 | 1,980 |
| 2006-05-11 | 405 | 407 | 400 | 400 | 79,000 | 2,000 |
| 2006-05-10 | 415 | 415 | 408 | 410 | 73,000 | 2,050 |
| 2006-05-09 | 417 | 420 | 417 | 417 | 24,000 | 2,085 |
| 2006-05-08 | 419 | 420 | 417 | 417 | 61,000 | 2,085 |
| 2006-05-02 | 418 | 420 | 415 | 416 | 54,000 | 2,080 |
| 2006-05-01 | 421 | 421 | 418 | 418 | 9,000 | 2,090 |
| 2006-04-28 | 420 | 422 | 415 | 422 | 55,000 | 2,110 |
| 2006-04-27 | 424 | 425 | 421 | 424 | 58,000 | 2,120 |
| 2006-04-26 | 423 | 423 | 412 | 421 | 147,000 | 2,105 |
| 2006-04-25 | 416 | 422 | 414 | 422 | 83,000 | 2,110 |
| 2006-04-24 | 426 | 426 | 416 | 416 | 122,000 | 2,080 |
| 2006-04-21 | 430 | 432 | 426 | 429 | 89,000 | 2,145 |
| 2006-04-20 | 432 | 432 | 427 | 430 | 47,000 | 2,150 |
| 2006-04-19 | 433 | 436 | 429 | 431 | 72,000 | 2,155 |
| 2006-04-18 | 420 | 432 | 420 | 431 | 99,000 | 2,155 |
| 2006-04-17 | 436 | 439 | 425 | 425 | 190,000 | 2,125 |
| 2006-04-14 | 439 | 439 | 432 | 436 | 131,000 | 2,180 |
| 2006-04-13 | 434 | 438 | 429 | 435 | 116,000 | 2,175 |
| 2006-04-12 | 435 | 441 | 433 | 435 | 244,000 | 2,175 |
| 2006-04-11 | 428 | 450 | 427 | 437 | 1,179,000 | 2,185 |
| 2006-04-10 | 429 | 436 | 420 | 424 | 600,000 | 2,120 |
| 2006-04-07 | 433 | 434 | 424 | 426 | 152,000 | 2,130 |
| 2006-04-06 | 435 | 443 | 431 | 431 | 156,000 | 2,155 |
| 2006-04-05 | 452 | 452 | 425 | 428 | 302,000 | 2,140 |
| 2006-04-04 | 437 | 464 | 437 | 450 | 380,000 | 2,250 |
| 2006-04-03 | 441 | 441 | 437 | 439 | 116,000 | 2,195 |
| 2006-03-31 | 436 | 445 | 433 | 439 | 159,000 | 2,195 |
| 2006-03-30 | 433 | 436 | 429 | 432 | 73,000 | 2,160 |
| 2006-03-29 | 433 | 436 | 430 | 433 | 58,000 | 2,165 |
| 2006-03-28 | 429 | 437 | 416 | 433 | 186,000 | 2,165 |
| 2006-03-27 | 431 | 433 | 426 | 433 | 72,000 | 2,165 |
| 2006-03-24 | 431 | 432 | 428 | 428 | 70,000 | 2,140 |
| 2006-03-23 | 432 | 432 | 428 | 429 | 36,000 | 2,145 |
| 2006-03-22 | 438 | 438 | 425 | 428 | 74,000 | 2,140 |
| 2006-03-20 | 438 | 438 | 434 | 436 | 63,000 | 2,180 |
| 2006-03-17 | 427 | 435 | 422 | 431 | 131,000 | 2,155 |
| 2006-03-16 | 427 | 427 | 418 | 418 | 58,000 | 2,090 |
| 2006-03-15 | 428 | 430 | 425 | 427 | 98,000 | 2,135 |
| 2006-03-14 | 428 | 430 | 424 | 428 | 104,000 | 2,140 |
| 2006-03-13 | 427 | 427 | 420 | 426 | 182,000 | 2,130 |
| 2006-03-10 | 400 | 407 | 399 | 407 | 104,000 | 2,035 |
| 2006-03-09 | 399 | 405 | 395 | 397 | 250,000 | 1,985 |
| 2006-03-08 | 395 | 396 | 394 | 394 | 36,000 | 1,970 |
| 2006-03-07 | 402 | 402 | 394 | 394 | 86,000 | 1,970 |
| 2006-03-06 | 401 | 403 | 392 | 403 | 71,000 | 2,015 |
| 2006-03-03 | 402 | 406 | 397 | 401 | 90,000 | 2,005 |
| 2006-03-02 | 420 | 420 | 403 | 403 | 101,000 | 2,015 |
| 2006-03-01 | 407 | 421 | 407 | 411 | 112,000 | 2,055 |
| 2006-02-28 | 427 | 427 | 415 | 417 | 153,000 | 2,085 |
| 2006-02-27 | 427 | 430 | 420 | 426 | 170,000 | 2,130 |
| 2006-02-24 | 422 | 429 | 416 | 429 | 134,000 | 2,145 |
| 2006-02-23 | 398 | 436 | 398 | 430 | 398,000 | 2,150 |
| 2006-02-22 | 405 | 409 | 396 | 401 | 274,000 | 2,005 |
| 2006-02-21 | 401 | 407 | 392 | 395 | 384,000 | 1,975 |
| 2006-02-20 | 429 | 429 | 400 | 411 | 204,000 | 2,055 |
| 2006-02-17 | 439 | 441 | 424 | 424 | 171,000 | 2,120 |
| 2006-02-16 | 435 | 449 | 435 | 439 | 112,000 | 2,195 |
| 2006-02-15 | 457 | 461 | 431 | 431 | 184,000 | 2,155 |
| 2006-02-14 | 459 | 459 | 440 | 454 | 130,000 | 2,270 |
| 2006-02-13 | 479 | 479 | 457 | 459 | 238,000 | 2,295 |
| 2006-02-10 | 478 | 486 | 468 | 469 | 269,000 | 2,345 |
| 2006-02-09 | 485 | 486 | 472 | 478 | 308,000 | 2,390 |
| 2006-02-08 | 470 | 490 | 467 | 476 | 511,000 | 2,380 |
| 2006-02-07 | 452 | 469 | 451 | 465 | 199,000 | 2,325 |
| 2006-02-06 | 446 | 450 | 446 | 449 | 53,000 | 2,245 |
| 2006-02-03 | 454 | 455 | 448 | 448 | 69,000 | 2,240 |
| 2006-02-02 | 460 | 460 | 455 | 455 | 78,000 | 2,275 |
| 2006-02-01 | 453 | 462 | 453 | 454 | 60,000 | 2,270 |
| 2006-01-31 | 460 | 467 | 456 | 463 | 121,000 | 2,315 |
| 2006-01-30 | 460 | 470 | 456 | 465 | 139,000 | 2,325 |
| 2006-01-27 | 464 | 467 | 457 | 459 | 53,000 | 2,295 |
| 2006-01-26 | 449 | 464 | 449 | 459 | 194,000 | 2,295 |
| 2006-01-25 | 458 | 458 | 443 | 452 | 196,000 | 2,260 |
| 2006-01-24 | 429 | 439 | 428 | 438 | 119,000 | 2,190 |
| 2006-01-23 | 418 | 433 | 417 | 429 | 197,000 | 2,145 |
| 2006-01-20 | 456 | 456 | 433 | 443 | 210,000 | 2,215 |
| 2006-01-19 | 417 | 450 | 417 | 443 | 240,000 | 2,215 |
| 2006-01-18 | 464 | 464 | 408 | 421 | 456,000 | 2,105 |
| 2006-01-17 | 488 | 492 | 466 | 470 | 283,000 | 2,350 |
| 2006-01-16 | 493 | 508 | 486 | 498 | 393,000 | 2,490 |
| 2006-01-13 | 489 | 490 | 485 | 488 | 234,000 | 2,440 |
| 2006-01-12 | 483 | 490 | 480 | 488 | 310,000 | 2,440 |
| 2006-01-11 | 475 | 481 | 466 | 478 | 327,000 | 2,390 |
| 2006-01-10 | 495 | 495 | 472 | 477 | 821,000 | 2,385 |
| 2006-01-06 | 467 | 491 | 465 | 485 | 1,157,000 | 2,425 |
| 2006-01-05 | 455 | 469 | 453 | 466 | 614,000 | 2,330 |
| 2006-01-04 | 442 | 457 | 441 | 453 | 162,000 | 2,265 |
分割・併合履歴 ： [2017-09-27]1株→0.2株